Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.23 | 12.29 | 12.19 | 12.28 | 25,872 | +0.03(+0.20%) |
Sep 26, 2024 | 12.21 | 12.34 | 12.19 | 12.25 | 40,084 | -0.46(-3.59%) |
Sep 25, 2024 | 12.65 | 12.72 | 12.63 | 12.71 | 6,883 | +0.03(+0.20%) |
Sep 24, 2024 | 12.79 | 12.85 | 12.68 | 12.68 | 9,239 | -0.46(-3.52%) |
Sep 23, 2024 | 13.16 | 13.16 | 13.11 | 13.14 | 4,645 | -0.09(-0.70%) |
Sep 20, 2024 | 13.21 | 13.25 | 13.21 | 13.24 | 17,757 | +0.02(+0.16%) |
Sep 19, 2024 | 13.29 | 13.33 | 13.19 | 13.21 | 19,226 | -0.27(-1.97%) |
Sep 18, 2024 | 13.44 | 13.48 | 13.31 | 13.48 | 6,487 | +0.04(+0.30%) |
Sep 17, 2024 | 13.43 | 13.46 | 13.38 | 13.44 | 6,547 | -0.01(-0.08%) |
Sep 16, 2024 | 13.48 | 13.49 | 13.45 | 13.45 | 7,136 | -0.04(-0.33%) |
Sep 13, 2024 | 13.47 | 13.51 | 13.47 | 13.49 | 18,213 | -0.03(-0.18%) |
Sep 12, 2024 | 13.60 | 13.65 | 13.52 | 13.52 | 7,346 | -0.14(-1.02%) |
Sep 11, 2024 | 13.77 | 13.88 | 13.65 | 13.66 | 13,364 | -0.08(-0.60%) |
Sep 10, 2024 | 13.78 | 13.84 | 13.74 | 13.74 | 10,864 | +0.03(+0.23%) |
Sep 09, 2024 | 13.72 | 13.73 | 13.66 | 13.71 | 7,899 | -0.10(-0.69%) |
Sep 06, 2024 | 13.59 | 13.82 | 13.59 | 13.81 | 8,008 | +0.25(+1.85%) |
Sep 05, 2024 | 13.58 | 13.59 | 13.53 | 13.55 | 13,180 | -0.01(-0.04%) |
Sep 04, 2024 | 13.58 | 13.58 | 13.50 | 13.56 | 32,219 | +0.00(+0.00%) |
Sep 03, 2024 | 13.41 | 13.57 | 13.41 | 13.56 | 36,989 | +0.27(+2.07%) |
Aug 30, 2024 | 13.27 | 13.33 | 13.26 | 13.29 | 13,376 | -0.03(-0.19%) |
Aug 29, 2024 | 13.30 | 13.32 | 13.25 | 13.31 | 15,344 | -0.01(-0.07%) |
Aug 28, 2024 | 13.26 | 13.36 | 13.26 | 13.32 | 9,206 | +0.09(+0.68%) |
Aug 27, 2024 | 13.26 | 13.26 | 13.22 | 13.23 | 8,157 | -0.02(-0.15%) |
Aug 26, 2024 | 13.20 | 13.26 | 13.20 | 13.25 | 3,357 | +0.13(+0.99%) |
Aug 23, 2024 | 13.23 | 13.24 | 13.11 | 13.12 | 16,504 | -0.23(-1.72%) |
Aug 22, 2024 | 13.23 | 13.36 | 13.23 | 13.35 | 16,848 | +0.17(+1.29%) |
Aug 21, 2024 | 13.22 | 13.22 | 13.16 | 13.18 | 10,940 | -0.06(-0.45%) |
Aug 20, 2024 | 13.18 | 13.26 | 13.18 | 13.24 | 16,006 | +0.11(+0.84%) |
Aug 19, 2024 | 13.19 | 13.19 | 13.10 | 13.13 | 10,365 | -0.12(-0.94%) |
Aug 16, 2024 | 13.33 | 13.33 | 13.24 | 13.26 | 6,450 | -0.15(-1.16%) |
Aug 15, 2024 | 13.48 | 13.48 | 13.38 | 13.41 | 5,678 | -0.13(-0.96%) |
Aug 14, 2024 | 13.47 | 13.59 | 13.47 | 13.54 | 4,608 | +0.07(+0.52%) |
Aug 13, 2024 | 13.56 | 13.58 | 13.47 | 13.47 | 4,728 | -0.15(-1.10%) |
Aug 12, 2024 | 13.65 | 13.65 | 13.56 | 13.62 | 3,701 | -0.04(-0.33%) |
Aug 09, 2024 | 13.67 | 13.74 | 13.63 | 13.66 | 32,735 | -0.08(-0.55%) |
Aug 08, 2024 | 13.86 | 13.86 | 13.73 | 13.74 | 4,889 | -0.29(-2.10%) |
Aug 07, 2024 | 13.81 | 14.05 | 13.80 | 14.03 | 9,985 | -0.10(-0.71%) |
Aug 06, 2024 | 14.28 | 14.28 | 14.02 | 14.13 | 9,493 | -0.09(-0.60%) |
Aug 05, 2024 | 14.54 | 14.54 | 14.12 | 14.22 | 47,885 | +0.41(+2.96%) |
Aug 02, 2024 | 13.84 | 13.88 | 13.80 | 13.81 | 7,849 | +0.21(+1.55%) |
Aug 01, 2024 | 13.40 | 13.64 | 13.40 | 13.60 | 9,721 | +0.23(+1.76%) |
Jul 31, 2024 | 13.38 | 13.40 | 13.33 | 13.37 | 3,811 | -0.31(-2.30%) |
Jul 30, 2024 | 13.61 | 13.71 | 13.61 | 13.68 | 7,539 | +0.07(+0.55%) |
Jul 29, 2024 | 13.58 | 13.63 | 13.58 | 13.61 | 129,740 | +0.04(+0.33%) |
Jul 26, 2024 | 13.58 | 13.60 | 13.55 | 13.56 | 5,339 | -0.12(-0.87%) |
Jul 25, 2024 | 13.81 | 13.81 | 13.60 | 13.68 | 16,946 | +0.04(+0.30%) |
Jul 24, 2024 | 13.49 | 13.64 | 13.49 | 13.64 | 14,453 | +0.20(+1.48%) |
Jul 23, 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 5,019 | +0.12(+0.94%) |
Jul 22, 2024 | 13.42 | 13.42 | 13.31 | 13.31 | 25,346 | -0.11(-0.78%) |
Jul 19, 2024 | 13.32 | 13.42 | 13.32 | 13.42 | 8,810 | +0.13(+1.02%) |
Jul 18, 2024 | 13.22 | 13.30 | 13.19 | 13.29 | 4,081 | +0.12(+0.95%) |
Jul 17, 2024 | 13.08 | 13.16 | 13.08 | 13.16 | 5,261 | +0.21(+1.66%) |
Jul 16, 2024 | 13.04 | 13.04 | 12.94 | 12.95 | 6,956 | -0.06(-0.50%) |
Jul 15, 2024 | 12.93 | 13.02 | 12.93 | 13.01 | 15,109 | +0.13(+0.98%) |
Jul 12, 2024 | 12.90 | 12.90 | 12.84 | 12.88 | 7,030 | -0.04(-0.28%) |
Jul 11, 2024 | 12.87 | 12.95 | 12.85 | 12.92 | 11,117 | -0.07(-0.58%) |
Jul 10, 2024 | 13.03 | 13.04 | 12.99 | 12.99 | 6,104 | -0.07(-0.50%) |
Jul 09, 2024 | 13.14 | 13.14 | 13.06 | 13.06 | 128,566 | -0.06(-0.43%) |
Jul 08, 2024 | 13.09 | 13.12 | 13.09 | 13.12 | 1,627 | -0.01(-0.06%) |
Jul 05, 2024 | 13.16 | 13.21 | 13.11 | 13.12 | 7,753 | -0.05(-0.38%) |
Jul 03, 2024 | 13.28 | 13.28 | 13.16 | 13.18 | 8,115 | -0.18(-1.38%) |
Jul 02, 2024 | 13.42 | 13.44 | 13.36 | 13.36 | 4,460 | -0.04(-0.26%) |